Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.90 | 24.98 | 23.80 | 24.10 | 6,477 | -0.60(-2.43%) |
Apr 29, 2019 | 24.00 | 25.00 | 23.80 | 24.70 | 4,630 | +0.30(+1.23%) |
Apr 26, 2019 | 23.80 | 25.00 | 23.80 | 24.40 | 2,810 | +0.60(+2.52%) |
Apr 25, 2019 | 24.60 | 25.00 | 21.20 | 23.80 | 7,784 | -0.20(-0.83%) |
Apr 24, 2019 | 21.90 | 27.40 | 21.20 | 24.00 | 20,885 | +2.50(+11.63%) |
Apr 23, 2019 | 19.20 | 21.60 | 18.90 | 21.50 | 7,015 | +2.70(+14.36%) |
Apr 22, 2019 | 19.20 | 19.90 | 18.80 | 18.80 | 6,299 | -0.80(-4.08%) |
Apr 18, 2019 | 20.10 | 20.10 | 18.50 | 19.60 | 5,170 | +0.10(+0.51%) |
Apr 17, 2019 | 18.60 | 19.90 | 17.97 | 19.50 | 5,398 | +1.00(+5.41%) |
Apr 16, 2019 | 17.30 | 19.00 | 17.10 | 18.50 | 3,497 | +0.90(+5.11%) |
Apr 15, 2019 | 16.80 | 18.00 | 16.80 | 17.60 | 2,820 | +0.50(+2.92%) |
Apr 12, 2019 | 16.80 | 17.10 | 16.40 | 17.10 | 1,780 | +0.50(+3.01%) |
Apr 11, 2019 | 15.90 | 16.60 | 15.60 | 16.60 | 3,852 | +0.80(+5.06%) |
Apr 10, 2019 | 16.10 | 16.22 | 15.00 | 15.80 | 2,542 | -0.54(-3.33%) |
Apr 09, 2019 | 15.90 | 16.40 | 15.90 | 16.34 | 1,287 | -0.06(-0.34%) |
Apr 08, 2019 | 16.00 | 16.40 | 15.91 | 16.40 | 1,067 | +0.10(+0.61%) |
Apr 05, 2019 | 16.10 | 16.60 | 16.00 | 16.30 | 1,480 | -0.10(-0.61%) |
Apr 04, 2019 | 16.40 | 16.50 | 15.80 | 16.40 | 2,531 | +0.20(+1.23%) |
Apr 03, 2019 | 15.80 | 16.50 | 15.80 | 16.20 | 1,198 | +0.20(+1.25%) |
Apr 02, 2019 | 16.20 | 16.50 | 15.70 | 16.00 | 2,171 | -0.20(-1.23%) |
Apr 01, 2019 | 15.40 | 16.30 | 15.12 | 16.20 | 1,892 | +1.30(+8.72%) |
Mar 29, 2019 | 16.30 | 16.50 | 14.60 | 14.90 | 8,130 | -1.50(-9.15%) |
Mar 28, 2019 | 16.70 | 17.10 | 15.00 | 16.40 | 6,557 | -0.10(-0.61%) |
Mar 27, 2019 | 16.90 | 17.30 | 16.30 | 16.50 | 2,865 | +0.10(+0.61%) |
Mar 26, 2019 | 17.50 | 17.90 | 16.30 | 16.40 | 1,220 | -1.10(-6.29%) |
Mar 25, 2019 | 18.30 | 18.40 | 17.40 | 17.50 | 1,619 | -1.70(-8.85%) |
Mar 22, 2019 | 19.30 | 19.34 | 17.01 | 19.20 | 2,320 | -0.10(-0.52%) |
Mar 21, 2019 | 19.50 | 19.50 | 18.20 | 19.30 | 2,369 | +0.10(+0.52%) |
Mar 20, 2019 | 17.00 | 19.20 | 17.00 | 19.20 | 2,177 | +2.80(+17.07%) |
Mar 19, 2019 | 17.60 | 18.00 | 16.40 | 16.40 | 602 | -1.00(-5.75%) |
Mar 18, 2019 | 17.00 | 17.60 | 16.90 | 17.40 | 1,422 | +0.60(+3.57%) |
Mar 15, 2019 | 16.40 | 17.30 | 16.21 | 16.80 | 1,050 | +0.60(+3.70%) |
Mar 14, 2019 | 16.60 | 17.40 | 15.20 | 16.20 | 5,185 | -0.60(-3.57%) |
Mar 13, 2019 | 18.20 | 18.40 | 16.80 | 16.80 | 4,863 | -1.40(-7.69%) |
Mar 12, 2019 | 18.50 | 18.50 | 17.30 | 18.20 | 3,001 | -0.20(-1.09%) |
Mar 11, 2019 | 19.20 | 19.30 | 17.20 | 18.40 | 5,264 | -0.07(-0.40%) |
Mar 08, 2019 | 19.10 | 19.10 | 18.00 | 18.47 | 3,070 | -0.63(-3.28%) |
Mar 07, 2019 | 18.70 | 19.10 | 18.60 | 19.10 | 1,074 | +0.60(+3.24%) |
Mar 06, 2019 | 19.40 | 20.00 | 18.50 | 18.50 | 4,551 | -0.80(-4.15%) |
Mar 05, 2019 | 20.00 | 20.10 | 19.30 | 19.30 | 3,219 | -0.80(-3.98%) |
Mar 04, 2019 | 21.00 | 21.50 | 19.20 | 20.10 | 5,518 | -0.30(-1.47%) |
Mar 01, 2019 | 20.50 | 21.50 | 19.70 | 20.40 | 2,440 | +0.50(+2.51%) |
Feb 28, 2019 | 18.80 | 20.80 | 18.60 | 19.90 | 7,270 | +0.90(+4.74%) |
Feb 27, 2019 | 17.80 | 19.30 | 17.60 | 19.00 | 5,474 | +1.10(+6.15%) |
Feb 26, 2019 | 19.70 | 19.70 | 17.90 | 17.90 | 3,448 | -1.00(-5.29%) |
Feb 25, 2019 | 18.60 | 19.30 | 18.60 | 18.90 | 2,757 | +0.30(+1.61%) |
Feb 22, 2019 | 19.00 | 19.40 | 18.20 | 18.60 | 4,180 | -0.40(-2.11%) |
Feb 21, 2019 | 19.70 | 19.80 | 18.30 | 19.00 | 8,313 | +0.00(+0.00%) |
Feb 20, 2019 | 18.40 | 21.77 | 18.40 | 19.00 | 32,667 | +0.70(+3.83%) |
Feb 19, 2019 | 18.30 | 18.60 | 18.00 | 18.30 | 2,389 | +0.10(+0.55%) |
Feb 15, 2019 | 18.00 | 19.00 | 17.90 | 18.20 | 4,980 | +0.40(+2.25%) |
Feb 14, 2019 | 18.20 | 19.10 | 17.50 | 17.80 | 3,451 | -0.20(-1.11%) |
Feb 13, 2019 | 17.60 | 18.60 | 17.13 | 18.00 | 5,046 | +0.70(+4.05%) |
Feb 12, 2019 | 16.90 | 19.36 | 16.90 | 17.30 | 10,804 | +0.20(+1.17%) |
Feb 11, 2019 | 16.30 | 17.50 | 16.20 | 17.10 | 3,161 | +0.70(+4.27%) |
Feb 08, 2019 | 16.30 | 16.70 | 16.20 | 16.40 | 1,010 | +0.20(+1.23%) |
Feb 07, 2019 | 16.40 | 17.00 | 16.20 | 16.20 | 3,216 | -1.00(-5.81%) |
Feb 06, 2019 | 16.20 | 17.60 | 16.20 | 17.20 | 3,907 | +0.70(+4.24%) |
Feb 05, 2019 | 17.20 | 17.40 | 16.50 | 16.50 | 7,860 | -0.90(-5.17%) |
Feb 04, 2019 | 18.90 | 18.90 | 17.00 | 17.40 | 4,148 | -0.60(-3.33%) |